Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 37,11 | - |
22 abr 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,63 | - |
19 abr 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
18 abr 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
17 abr 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
16 abr 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
15 abr 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,87 | - |
12 abr 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 37,28 | - |
11 abr 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 37,88 | - |
10 abr 2024 | 37,84 | 37,84 | 37,84 | 37,84 | 37,84 | - |
09 abr 2024 | 38,53 | 38,53 | 38,53 | 38,53 | 38,53 | - |
08 abr 2024 | 38,57 | 38,57 | 38,57 | 38,57 | 38,57 | - |
05 abr 2024 | 38,51 | 38,51 | 38,51 | 38,51 | 38,51 | - |
04 abr 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
03 abr 2024 | 38,57 | 38,57 | 38,57 | 38,57 | 38,57 | - |
02 abr 2024 | 38,41 | 38,41 | 38,41 | 38,41 | 38,41 | - |
01 abr 2024 | 38,81 | 38,81 | 38,81 | 38,81 | 38,81 | - |
28 mar 2024 | 39,16 | 39,16 | 39,16 | 39,16 | 39,16 | - |
27 mar 2024 | 39,10 | 39,10 | 39,10 | 39,10 | 39,10 | - |
26 mar 2024 | 38,77 | 38,77 | 38,77 | 38,77 | 38,77 | - |
25 mar 2024 | 38,75 | 38,75 | 38,75 | 38,75 | 38,75 | - |
22 mar 2024 | 38,94 | 38,94 | 38,94 | 38,94 | 38,94 | - |
21 mar 2024 | 39,12 | 39,12 | 39,12 | 39,12 | 39,12 | - |
20 mar 2024 | 38,77 | 38,77 | 38,77 | 38,77 | 38,77 | - |
19 mar 2024 | 38,32 | 38,32 | 38,32 | 38,32 | 38,32 | - |
18 mar 2024 | 38,09 | 38,09 | 38,09 | 38,09 | 38,09 | - |
15 mar 2024 | 38,09 | 38,09 | 38,09 | 38,09 | 38,09 | - |
14 mar 2024 | 38,04 | 38,04 | 38,04 | 38,04 | 38,04 | - |
13 mar 2024 | 38,34 | 38,34 | 38,34 | 38,34 | 38,34 | - |
12 mar 2024 | 38,33 | 38,33 | 38,33 | 38,33 | 38,33 | - |
11 mar 2024 | 37,99 | 37,99 | 37,99 | 37,99 | 37,99 | - |
08 mar 2024 | 38,06 | 38,06 | 38,06 | 38,06 | 38,06 | - |
07 mar 2024 | 38,24 | 38,24 | 38,24 | 38,24 | 38,24 | - |
06 mar 2024 | 37,91 | 37,91 | 37,91 | 37,91 | 37,91 | - |
05 mar 2024 | 37,63 | 37,63 | 37,63 | 37,63 | 37,63 | - |
04 mar 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,95 | - |
01 mar 2024 | 37,98 | 37,98 | 37,98 | 37,98 | 37,98 | - |
29 feb 2024 | 37,73 | 37,73 | 37,73 | 37,73 | 37,73 | - |
28 feb 2024 | 37,45 | 37,45 | 37,45 | 37,45 | 37,45 | - |
27 feb 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
26 feb 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 37,32 | - |
23 feb 2024 | 37,44 | 37,44 | 37,44 | 37,44 | 37,44 | - |
22 feb 2024 | 37,19 | 37,19 | 37,19 | 37,19 | 37,19 | - |
21 feb 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
20 feb 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
16 feb 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
15 feb 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
14 feb 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
13 feb 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
12 feb 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
09 feb 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
08 feb 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
07 feb 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
06 feb 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
05 feb 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
02 feb 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
01 feb 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
31 ene 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
30 ene 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
29 ene 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
26 ene 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
25 ene 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
24 ene 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 35,53 | - |
23 ene 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
22 ene 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
19 ene 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 35,49 | - |
18 ene 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
17 ene 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,66 | - |
16 ene 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 34,81 | - |
12 ene 2024 | 34,86 | 34,86 | 34,86 | 34,86 | 34,86 | - |
11 ene 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 34,78 | - |
10 ene 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
09 ene 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
08 ene 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | - |
05 ene 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,15 | - |
04 ene 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
03 ene 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
02 ene 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 34,81 | - |
29 dic 2023 | 35,38 | 35,38 | 35,38 | 35,38 | 35,38 | - |
28 dic 2023 | 35,38 | 35,38 | 35,38 | 35,38 | 35,38 | - |
27 dic 2023 | 35,36 | 35,36 | 35,36 | 35,36 | 35,36 | - |
26 dic 2023 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | - |
22 dic 2023 | 35,19 | 35,19 | 35,19 | 35,19 | 35,19 | - |
21 dic 2023 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
20 dic 2023 | 34,57 | 34,57 | 34,57 | 34,57 | 34,57 | - |
19 dic 2023 | 35,16 | 35,16 | 35,16 | 35,16 | 35,16 | - |
18 dic 2023 | 34,99 | 34,99 | 34,99 | 34,99 | 34,99 | - |
15 dic 2023 | 34,86 | 34,86 | 34,86 | 34,86 | 34,86 | - |
14 dic 2023 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
13 dic 2023 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
13 dic 2023 | 0 Dividendo | |||||
13 dic 2023 | 0.948 Plusvalía | |||||
12 dic 2023 | 35,34 | 35,34 | 35,34 | 35,34 | 34,39 | - |
11 dic 2023 | 35,16 | 35,16 | 35,16 | 35,16 | 34,22 | - |
08 dic 2023 | 34,70 | 34,70 | 34,70 | 34,70 | 33,77 | - |
07 dic 2023 | 34,57 | 34,57 | 34,57 | 34,57 | 33,64 | - |
06 dic 2023 | 34,44 | 34,44 | 34,44 | 34,44 | 33,52 | - |
05 dic 2023 | 34,46 | 34,46 | 34,46 | 34,46 | 33,54 | - |
04 dic 2023 | 34,82 | 34,82 | 34,82 | 34,82 | 33,89 | - |
01 dic 2023 | 34,86 | 34,86 | 34,86 | 34,86 | 33,92 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |